Skip to main content

Hca Holdings Inc (NY: HCA )

337.47 -2.77 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 147.41 147.41 143.99 145.14 1,909,516 -2.84(-1.92%)
Nov 27, 2020 148.41 149.87 147.26 147.98 779,212 -0.55(-0.37%)
Nov 25, 2020 148.84 150.31 147.47 148.53 1,114,003 -1.39(-0.93%)
Nov 24, 2020 145.99 150.48 144.60 149.92 2,579,189 +5.47(+3.79%)
Nov 23, 2020 143.96 146.30 143.33 144.45 1,286,799 +1.99(+1.40%)
Nov 20, 2020 145.92 146.38 142.14 142.46 1,383,118 -3.39(-2.33%)
Nov 19, 2020 145.22 146.23 142.78 145.85 2,215,194 -0.38(-0.26%)
Nov 18, 2020 147.07 149.36 145.13 146.23 1,261,160 -1.73(-1.17%)
Nov 17, 2020 145.34 150.68 144.20 147.96 1,642,027 +1.17(+0.80%)
Nov 16, 2020 146.72 148.82 145.25 146.79 1,865,640 +2.00(+1.38%)
Nov 13, 2020 140.21 145.00 140.13 144.79 1,420,765 +4.99(+3.57%)
Nov 12, 2020 139.82 142.93 137.75 139.80 2,173,862 -0.85(-0.61%)
Nov 11, 2020 146.61 146.97 139.98 140.65 1,506,197 -6.42(-4.37%)
Nov 10, 2020 141.53 149.81 141.53 147.07 2,583,021 +4.63(+3.25%)
Nov 09, 2020 143.18 147.61 141.15 142.44 3,908,056 +8.53(+6.37%)
Nov 06, 2020 132.78 134.94 131.83 133.91 1,038,605 +0.91(+0.68%)
Nov 05, 2020 129.49 135.84 129.10 133.00 1,738,296 +5.57(+4.37%)
Nov 04, 2020 131.49 134.04 127.20 127.43 2,380,107 -4.15(-3.15%)
Nov 03, 2020 128.39 132.67 127.97 131.58 1,712,884 +5.31(+4.20%)
Nov 02, 2020 121.93 126.41 121.03 126.27 2,081,926 +6.44(+5.37%)
Oct 30, 2020 120.86 122.48 117.87 119.83 1,777,689 -1.41(-1.16%)
Oct 29, 2020 121.99 123.05 119.72 121.25 1,389,940 -1.04(-0.85%)
Oct 28, 2020 123.73 125.70 121.32 122.29 1,389,394 -3.88(-3.07%)
Oct 27, 2020 130.17 130.84 126.01 126.16 1,501,525 -4.71(-3.60%)
Oct 26, 2020 129.97 132.82 126.10 130.87 2,035,312 -1.12(-0.85%)
Oct 23, 2020 132.20 133.20 130.26 131.99 928,467 +1.33(+1.02%)
Oct 22, 2020 131.21 133.46 129.90 130.66 1,537,550 -0.74(-0.57%)
Oct 21, 2020 131.02 134.21 131.02 131.40 1,301,082 -0.42(-0.32%)
Oct 20, 2020 129.81 133.33 129.21 131.83 1,016,063 +2.02(+1.56%)
Oct 19, 2020 130.03 132.18 128.91 129.81 925,790 -0.76(-0.59%)
Oct 16, 2020 133.15 134.78 130.18 130.57 1,239,233 -2.58(-1.94%)
Oct 15, 2020 128.04 133.84 127.60 133.15 1,374,051 +3.03(+2.32%)
Oct 14, 2020 128.15 132.15 127.80 130.12 1,238,861 +1.66(+1.29%)
Oct 13, 2020 125.89 129.19 124.00 128.46 1,485,745 +2.62(+2.08%)
Oct 12, 2020 130.45 130.73 125.52 125.84 1,379,091 -3.61(-2.78%)
Oct 09, 2020 134.80 135.28 128.71 129.45 2,850,185 +2.06(+1.62%)
Oct 08, 2020 125.52 128.02 124.61 127.39 1,173,890 +2.67(+2.14%)
Oct 07, 2020 125.62 127.88 124.23 124.72 1,036,413 +0.68(+0.54%)
Oct 06, 2020 126.39 127.94 123.89 124.05 1,301,122 -1.74(-1.38%)
Oct 05, 2020 123.86 126.38 122.62 125.79 1,533,440 +3.02(+2.46%)
Oct 02, 2020 117.41 123.86 117.36 122.77 1,542,030 +2.41(+2.00%)
Oct 01, 2020 120.54 121.47 117.39 120.36 1,912,300 -0.12(-0.10%)
Sep 30, 2020 117.02 122.09 116.49 120.48 1,965,406 +4.35(+3.74%)
Sep 29, 2020 117.89 118.04 113.81 116.13 1,171,539 -1.14(-0.97%)
Sep 28, 2020 118.36 119.69 116.75 117.27 1,158,282 +0.78(+0.67%)
Sep 25, 2020 112.18 117.34 111.84 116.49 1,489,667 +3.48(+3.08%)
Sep 24, 2020 112.13 115.14 110.53 113.01 1,335,416 +0.60(+0.53%)
Sep 23, 2020 117.69 117.98 112.16 112.41 2,339,030 -4.17(-3.58%)
Sep 22, 2020 121.23 121.59 115.54 116.59 2,731,158 -4.64(-3.83%)
Sep 21, 2020 121.32 121.73 115.11 121.22 3,757,986 -6.57(-5.14%)
Sep 18, 2020 131.60 132.28 127.64 127.80 2,142,761 -4.73(-3.57%)
Sep 17, 2020 131.69 133.24 129.66 132.52 1,429,192 -0.84(-0.63%)
Sep 16, 2020 132.30 134.49 132.11 133.36 1,373,498 +2.13(+1.63%)
Sep 15, 2020 132.35 134.09 130.37 131.23 1,366,474 +0.08(+0.06%)
Sep 14, 2020 130.52 131.73 129.34 131.15 1,715,985 +1.66(+1.28%)
Sep 11, 2020 130.10 130.60 127.73 129.49 771,481 -0.65(-0.50%)
Sep 10, 2020 130.27 131.85 129.58 130.13 2,166,081 +0.83(+0.64%)
Sep 09, 2020 129.15 130.78 128.29 129.30 2,022,011 +1.24(+0.97%)
Sep 08, 2020 131.69 131.69 127.93 128.07 1,468,202 -4.37(-3.30%)
Sep 04, 2020 132.04 134.49 130.31 132.44 1,162,551 +0.44(+0.33%)
Sep 03, 2020 134.10 134.68 129.78 132.00 1,924,950 -1.52(-1.14%)
Sep 02, 2020 130.15 134.78 128.48 133.52 2,274,672 +3.84(+2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.